KissMeData/142760/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,201800,294701055,2115,2115,2115,2115,1098
20231220,201700,294701055,2115,2115,2115,2115,0
20231220,201600,294701055,2115,2115,2115,2115,0
20231220,201500,294701055,2115,2115,2115,2115,0
20231220,201400,294701055,2115,2115,2115,2115,0
20231220,201300,294701055,2115,2115,2115,2115,0
20231220,201200,294701055,2115,2115,2115,2115,0
20231220,201100,294701055,2115,2115,2115,2115,0
20231220,201000,294701055,2115,2115,2115,2115,0
20231220,200900,294701055,2115,2115,2115,2115,0
20231220,200800,294701055,2115,2115,2115,2115,0
20231220,200700,294701055,2115,2115,2115,2115,0
20231220,200600,294701055,2115,2115,2115,2115,0
20231220,200500,294701055,2115,2115,2115,2115,0
20231220,200400,294701055,2115,2115,2115,2115,0
20231220,200300,294701055,2115,2115,2115,2115,0
20231220,200200,294701055,2115,2115,2115,2115,0
20231220,200100,294701055,2115,2115,2115,2115,0
20231220,200000,294701055,2115,2115,2115,2115,0
20231220,195900,294701055,2115,2115,2115,2115,0
20231220,195800,294701055,2115,2115,2115,2115,0
20231220,195700,294701055,2115,2115,2115,2115,0
20231220,195600,294701055,2115,2115,2115,2115,0
20231220,195500,294701055,2115,2115,2115,2115,0
20231220,195400,294701055,2115,2115,2115,2115,0
20231220,195300,294701055,2115,2115,2115,2115,0
20231220,195200,294701055,2115,2115,2115,2115,0
20231220,195100,294701055,2115,2115,2115,2115,0
20231220,195000,294701055,2115,2115,2115,2115,0
20231220,194900,294701055,2115,2115,2115,2115,0
20231220,194800,294701055,2115,2115,2115,2115,1098
20231220,194700,294701055,2115,2115,2115,2115,0
20231220,194600,294701055,2115,2115,2115,2115,0
20231220,194500,294701055,2115,2115,2115,2115,0
20231220,194400,294701055,2115,2115,2115,2115,0
20231220,194300,294701055,2115,2115,2115,2115,0
20231220,194200,294701055,2115,2115,2115,2115,0
20231220,194100,294701055,2115,2115,2115,2115,0
20231220,194000,294701055,2115,2115,2115,2115,0
20231220,193900,294701055,2115,2115,2115,2115,0
20231220,193800,294701055,2115,2115,2115,2115,0
20231220,193700,294701055,2115,2115,2115,2115,0
20231220,193600,294701055,2115,2115,2115,2115,0
20231220,193500,294701055,2115,2115,2115,2115,0
20231220,193400,294701055,2115,2115,2115,2115,0
20231220,193300,294701055,2115,2115,2115,2115,0
20231220,193200,294701055,2115,2115,2115,2115,0
20231220,193100,294701055,2115,2115,2115,2115,0
20231220,193000,294701055,2115,2115,2115,2115,0
20231220,192900,294701055,2115,2115,2115,2115,0
20231220,192800,294701055,2115,2115,2115,2115,0
20231220,192700,294701055,2115,2115,2115,2115,0
20231220,192600,294701055,2115,2115,2115,2115,0
20231220,192500,294701055,2115,2115,2115,2115,0
20231220,192400,294701055,2115,2115,2115,2115,0
20231220,192300,294701055,2115,2115,2115,2115,0
20231220,192200,294701055,2115,2115,2115,2115,0
20231220,192100,294701055,2115,2115,2115,2115,0
20231220,192000,294701055,2115,2115,2115,2115,0
20231220,191900,294701055,2115,2115,2115,2115,0
20231220,191800,294701055,2115,2115,2115,2115,1098
20231220,191700,294701055,2115,2115,2115,2115,0
20231220,191600,294701055,2115,2115,2115,2115,0
20231220,191500,294701055,2115,2115,2115,2115,0
20231220,191400,294701055,2115,2115,2115,2115,0
20231220,191300,294701055,2115,2115,2115,2115,0
20231220,191200,294701055,2115,2115,2115,2115,0
20231220,191100,294701055,2115,2115,2115,2115,0
20231220,191000,294701055,2115,2115,2115,2115,0
20231220,190900,294701055,2115,2115,2115,2115,0
20231220,190800,294701055,2115,2115,2115,2115,0
20231220,190700,294701055,2115,2115,2115,2115,0
20231220,190600,294701055,2115,2115,2115,2115,0
20231220,190500,294701055,2115,2115,2115,2115,0
20231220,190400,294701055,2115,2115,2115,2115,0
20231220,190300,294701055,2115,2115,2115,2115,0
20231220,190200,294701055,2115,2115,2115,2115,0
20231220,190100,294701055,2115,2115,2115,2115,0
20231220,190000,294701055,2115,2115,2115,2115,0
20231220,185900,294701055,2115,2115,2115,2115,0
20231220,185800,294701055,2115,2115,2115,2115,0
20231220,185700,294701055,2115,2115,2115,2115,0
20231220,185600,294701055,2115,2115,2115,2115,0
20231220,185500,294701055,2115,2115,2115,2115,0
20231220,185400,294701055,2115,2115,2115,2115,0
20231220,185300,294701055,2115,2115,2115,2115,0
20231220,185200,294701055,2115,2115,2115,2115,0
20231220,185100,294701055,2115,2115,2115,2115,0
20231220,185000,294701055,2115,2115,2115,2115,0
20231220,184900,294701055,2115,2115,2115,2115,0
20231220,184800,294701055,2115,2115,2115,2115,1098
20231220,184700,294701055,2115,2115,2115,2115,0
20231220,184600,294701055,2115,2115,2115,2115,0
20231220,184500,294701055,2115,2115,2115,2115,0
20231220,184400,294701055,2115,2115,2115,2115,0
20231220,184300,294701055,2115,2115,2115,2115,0
20231220,184200,294701055,2115,2115,2115,2115,0
20231220,184100,294701055,2115,2115,2115,2115,0
20231220,184000,294701055,2115,2115,2115,2115,0
20231220,183900,294701055,2115,2115,2115,2115,0
20231220,183800,294701055,2115,2115,2115,2115,0
20231220,183700,294701055,2115,2115,2115,2115,0
20231220,183600,294701055,2115,2115,2115,2115,0
20231220,183500,294701055,2115,2115,2115,2115,0
20231220,183400,294701055,2115,2115,2115,2115,0
20231220,183300,294701055,2115,2115,2115,2115,0
20231220,183200,294701055,2115,2115,2115,2115,0
20231220,183100,294701055,2115,2115,2115,2115,0
20231220,183000,294701055,2115,2115,2115,2115,0
20231220,182900,294701055,2115,2115,2115,2115,0
20231220,182800,294701055,2115,2115,2115,2115,0
20231220,182700,294701055,2115,2115,2115,2115,0
20231220,182600,294701055,2115,2115,2115,2115,0
20231220,182500,294701055,2115,2115,2115,2115,0
20231220,182400,294701055,2115,2115,2115,2115,0
20231220,182300,294701055,2115,2115,2115,2115,0
20231220,182200,294701055,2115,2115,2115,2115,0
20231220,182100,294701055,2115,2115,2115,2115,0
20231220,182000,294701055,2115,2115,2115,2115,0
20231220,181900,294701055,2115,2115,2115,2115,0
20231220,181800,294701055,2115,2115,2115,2115,1098
20231220,181700,294701055,2115,2115,2115,2115,0
20231220,181600,294701055,2115,2115,2115,2115,0
20231220,181500,294701055,2115,2115,2115,2115,0
20231220,181400,294701055,2115,2115,2115,2115,0
20231220,181300,294701055,2115,2115,2115,2115,0
20231220,181200,294701055,2115,2115,2115,2115,0
20231220,181100,294701055,2115,2115,2115,2115,0
20231220,181000,294701055,2115,2115,2115,2115,0
20231220,180900,294701055,2115,2115,2115,2115,0
20231220,180800,294701055,2115,2115,2115,2115,0
20231220,180700,294701055,2115,2115,2115,2115,0
20231220,180600,294701055,2115,2115,2115,2115,0
20231220,180500,294701055,2115,2115,2115,2115,0
20231220,180400,294701055,2115,2115,2115,2115,0
20231220,180300,294701055,2115,2115,2115,2115,0
20231220,180200,294701055,2115,2115,2115,2115,0
20231220,180100,294701055,2115,2115,2115,2115,0
20231220,180000,294701055,2115,2115,2115,2115,0
20231220,175900,294701055,2115,2115,2115,2115,0
20231220,175800,294701055,2115,2115,2115,2115,0
20231220,175700,294701055,2115,2115,2115,2115,0
20231220,175600,294701055,2115,2115,2115,2115,0
20231220,175500,294701055,2115,2115,2115,2115,0
20231220,175400,294701055,2115,2115,2115,2115,0
20231220,175300,294701055,2115,2115,2115,2115,0
20231220,175200,294701055,2115,2115,2115,2115,0
20231220,175100,294701055,2115,2115,2115,2115,0
20231220,175000,294701055,2115,2115,2115,2115,0
20231220,174900,294701055,2115,2115,2115,2115,0
20231220,174800,294701055,2115,2115,2115,2115,1098
20231220,174700,294701055,2115,2115,2115,2115,0
20231220,174600,294701055,2115,2115,2115,2115,0
20231220,174500,294701055,2115,2115,2115,2115,0
20231220,174400,294701055,2115,2115,2115,2115,0
20231220,174300,294701055,2115,2115,2115,2115,0
20231220,174200,294701055,2115,2115,2115,2115,0
20231220,174100,294701055,2115,2115,2115,2115,0
20231220,174000,294701055,2115,2115,2115,2115,0
20231220,173900,294701055,2115,2115,2115,2115,0
20231220,173800,294701055,2115,2115,2115,2115,0
20231220,173700,294701055,2115,2115,2115,2115,0
20231220,173600,294701055,2115,2115,2115,2115,0
20231220,173500,294701055,2115,2115,2115,2115,0
20231220,173400,294701055,2115,2115,2115,2115,0
20231220,173300,294701055,2115,2115,2115,2115,0
20231220,173200,294701055,2115,2115,2115,2115,0
20231220,173100,294701055,2115,2115,2115,2115,0
20231220,173000,294701055,2115,2115,2115,2115,0
20231220,172900,294701055,2115,2115,2115,2115,0
20231220,172800,294701055,2115,2115,2115,2115,0
20231220,172700,294701055,2115,2115,2115,2115,0
20231220,172600,294701055,2115,2115,2115,2115,0
20231220,172500,294701055,2115,2115,2115,2115,0
20231220,172400,294701055,2115,2115,2115,2115,0
20231220,172300,294701055,2115,2115,2115,2115,0
20231220,172200,294701055,2115,2115,2115,2115,0
20231220,172100,294701055,2115,2115,2115,2115,0
20231220,172000,294701055,2115,2115,2115,2115,0
20231220,171900,294701055,2115,2115,2115,2115,0
20231220,171800,294701055,2115,2115,2115,2115,1098
20231220,171700,294701055,2115,2115,2115,2115,0
20231220,171600,294701055,2115,2115,2115,2115,0
20231220,171500,294701055,2115,2115,2115,2115,0
20231220,171400,294701055,2115,2115,2115,2115,0
20231220,171300,294701055,2115,2115,2115,2115,0
20231220,171200,294701055,2115,2115,2115,2115,0
20231220,171100,294701055,2115,2115,2115,2115,0
20231220,171000,294701055,2115,2115,2115,2115,0
20231220,170900,294701055,2115,2115,2115,2115,0
20231220,170800,294701055,2115,2115,2115,2115,0
20231220,170700,294701055,2115,2115,2115,2115,0
20231220,170600,294701055,2115,2115,2115,2115,0
20231220,170500,294701055,2115,2115,2115,2115,0
20231220,170400,294701055,2115,2115,2115,2115,0
20231220,170300,294701055,2115,2115,2115,2115,0
20231220,170200,294701055,2115,2115,2115,2115,0
20231220,170100,294701055,2115,2115,2115,2115,0
20231220,170000,294701055,2115,2115,2115,2115,0
20231220,165900,294701055,2115,2115,2115,2115,0
20231220,165800,294701055,2115,2115,2115,2115,0
20231220,165700,294701055,2115,2115,2115,2115,0
20231220,165600,294701055,2115,2115,2115,2115,0
20231220,165500,294701055,2115,2115,2115,2115,0
20231220,165400,294701055,2115,2115,2115,2115,0
20231220,165300,294701055,2115,2115,2115,2115,0
20231220,165200,294701055,2115,2115,2115,2115,0
20231220,165100,294701055,2115,2115,2115,2115,0
20231220,165000,294701055,2115,2115,2115,2115,0
20231220,164900,294701055,2115,2115,2115,2115,0
20231220,164800,294701055,2115,2115,2115,2115,1098
20231220,164700,294701055,2115,2115,2115,2115,0
20231220,164600,294701055,2115,2115,2115,2115,0
20231220,164500,294701055,2115,2115,2115,2115,0
20231220,164400,294701055,2115,2115,2115,2115,0
20231220,164300,294701055,2115,2115,2115,2115,0
20231220,164200,294701055,2115,2115,2115,2115,0
20231220,164100,294701055,2115,2115,2115,2115,0
20231220,164000,294701055,2115,2115,2115,2115,0
20231220,163900,294701055,2115,2115,2115,2115,0
20231220,163800,294701055,2115,2115,2115,2115,0
20231220,163700,294701055,2115,2115,2115,2115,0
20231220,163600,294701055,2115,2115,2115,2115,0
20231220,163500,294701055,2115,2115,2115,2115,0
20231220,163400,294701055,2115,2115,2115,2115,0
20231220,163300,294701055,2115,2115,2115,2115,0
20231220,163200,294701055,2115,2115,2115,2115,0
20231220,163100,294701055,2115,2115,2115,2115,0
20231220,163000,294701055,2115,2115,2115,2115,0
20231220,162900,294701055,2115,2115,2115,2115,0
20231220,162800,294701055,2115,2115,2115,2115,0
20231220,162700,294701055,2115,2115,2115,2115,0
20231220,162600,294701055,2115,2115,2115,2115,0
20231220,162500,294701055,2115,2115,2115,2115,0
20231220,162400,294701055,2115,2115,2115,2115,0
20231220,162300,294701055,2115,2115,2115,2115,0
20231220,162200,294701055,2115,2115,2115,2115,0
20231220,162100,294701055,2115,2115,2115,2115,0
20231220,162000,294701055,2115,2115,2115,2115,0
20231220,161900,294701055,2115,2115,2115,2115,0
20231220,161800,294701055,2115,2115,2115,2115,1098
20231220,161700,294701055,2115,2115,2115,2115,0
20231220,161600,294701055,2115,2115,2115,2115,0
20231220,161500,294701055,2115,2115,2115,2115,0
20231220,161400,294701055,2115,2115,2115,2115,0
20231220,161300,294701055,2115,2115,2115,2115,0
20231220,161200,294701055,2115,2115,2115,2115,0
20231220,161100,294701055,2115,2115,2115,2115,0
20231220,161000,294701055,2115,2115,2115,2115,0
20231220,160900,294701055,2115,2115,2115,2115,0
20231220,160800,294701055,2115,2115,2115,2115,0
20231220,160700,294701055,2115,2115,2115,2115,0
20231220,160600,294701055,2115,2115,2115,2115,0
20231220,160500,294701055,2115,2115,2115,2115,0
20231220,160400,294701055,2115,2115,2115,2115,0
20231220,160300,294701055,2115,2115,2115,2115,0
20231220,160200,294701055,2115,2115,2115,2115,0
20231220,160100,294701055,2115,2115,2115,2115,0
20231220,160000,294701055,2115,2115,2115,2115,0
20231220,155900,294701055,2115,2115,2115,2115,0
20231220,155800,294701055,2115,2115,2115,2115,0
20231220,155700,294701055,2115,2115,2115,2115,0
20231220,155600,294701055,2115,2115,2115,2115,0
20231220,155500,294701055,2115,2115,2115,2115,0
20231220,155400,294701055,2115,2115,2115,2115,0
20231220,155300,294701055,2115,2115,2115,2115,0
20231220,155200,294701055,2115,2115,2115,2115,0
20231220,155100,294701055,2115,2115,2115,2115,0
20231220,155000,294701055,2115,2115,2115,2115,0
20231220,154900,294701055,2115,2115,2115,2115,0
20231220,154800,294701055,2115,2115,2115,2115,1098
20231220,154700,294701055,2115,2115,2115,2115,0
20231220,154600,294701055,2115,2115,2115,2115,0
20231220,154500,294701055,2115,2115,2115,2115,0
20231220,154400,294701055,2115,2115,2115,2115,0
20231220,154300,294701055,2115,2115,2115,2115,0
20231220,154200,294701055,2115,2115,2115,2115,0
20231220,154100,294701055,2115,2115,2115,2115,0
20231220,154000,294701055,2115,2115,2115,2115,0
20231220,153900,294701055,2115,2115,2115,2115,0
20231220,153800,294701055,2115,2115,2115,2115,0
20231220,153700,294701055,2115,2115,2115,2115,0
20231220,153600,294701055,2115,2115,2115,2115,0
20231220,153500,294701055,2115,2115,2115,2115,0
20231220,153400,294701055,2115,2115,2115,2115,0
20231220,153300,294701055,2115,2115,2115,2115,0
20231220,153200,294701055,2115,2115,2115,2115,0
20231220,153100,294701055,2115,2115,2115,2115,0
20231220,153000,294701055,2115,2115,2115,2115,1098
20231220,152900,292378785,2115,2115,2115,2115,0
20231220,152800,292378785,2115,2115,2115,2115,0
20231220,152700,292378785,2115,2115,2115,2115,0
20231220,152600,292378785,2115,2115,2115,2115,0
20231220,152500,292378785,2115,2115,2115,2115,0
20231220,152400,292378785,2115,2115,2115,2115,0
20231220,152300,292378785,2115,2115,2115,2115,0
20231220,152200,292378785,2115,2115,2115,2115,0
20231220,152100,292378785,2115,2115,2115,2115,0
20231220,152000,292378785,2115,2115,2115,2115,0
20231220,151900,292378785,2115,2110,2115,2110,1500
20231220,151800,289210995,2115,2110,2115,2105,926
20231220,151700,287255470,2110,2110,2115,2110,628
20231220,151600,285930385,2110,2105,2110,2105,936
20231220,151500,283960085,2110,2105,2110,2105,1074
20231220,151400,281699310,2105,2105,2105,2105,3
20231220,151300,281692995,2105,2105,2105,2105,0
20231220,151200,281692995,2105,2100,2105,2095,204
20231220,151100,281265590,2105,2105,2105,2105,0
20231220,151000,281265590,2105,2100,2105,2090,301
20231220,150900,280636430,2105,2105,2105,2105,0
20231220,150800,280636430,2105,2105,2105,2105,41
20231220,150700,280550125,2105,2105,2105,2105,0
20231220,150600,280550125,2105,2105,2105,2105,0
20231220,150500,280550125,2105,2095,2105,2095,4361
20231220,150400,271399710,2095,2095,2095,2095,500
20231220,150300,270352210,2095,2095,2095,2095,0
20231220,150200,270352210,2095,2095,2095,2090,3
20231220,150100,270345930,2090,2090,2090,2090,99
20231220,150000,270139020,2095,2095,2095,2095,0
20231220,145900,270139020,2095,2095,2095,2095,70
20231220,145800,269992370,2095,2095,2095,2095,53
20231220,145700,269881335,2095,2095,2095,2095,0
20231220,145600,269881335,2095,2095,2095,2095,0
20231220,145500,269881335,2095,2095,2095,2095,1
20231220,145400,269879240,2090,2090,2090,2090,70
20231220,145300,269732940,2095,2090,2095,2090,2
20231220,145200,269728755,2095,2095,2095,2095,0
20231220,145100,269728755,2095,2095,2095,2095,501
20231220,145000,268679160,2090,2090,2090,2090,304
20231220,144900,268043800,2085,2085,2085,2085,50
20231220,144800,267939550,2090,2090,2090,2090,0
20231220,144700,267939550,2090,2090,2090,2090,0
20231220,144600,267939550,2090,2090,2090,2090,0
20231220,144500,267939550,2090,2090,2090,2090,0
20231220,144400,267939550,2090,2090,2090,2090,0
20231220,144300,267939550,2090,2090,2090,2090,0
20231220,144200,267939550,2090,2090,2090,2090,100
20231220,144100,267730550,2090,2090,2090,2090,0
20231220,144000,267730550,2090,2090,2090,2090,18
20231220,143900,267692930,2090,2090,2090,2090,0
20231220,143800,267692930,2090,2085,2090,2085,2
20231220,143700,267688755,2090,2090,2090,2090,0
20231220,143600,267688755,2090,2090,2090,2090,1
20231220,143500,267686665,2085,2085,2085,2085,500
20231220,143400,266644165,2090,2090,2090,2090,50
20231220,143300,266539665,2090,2090,2090,2090,1
20231220,143200,266537575,2090,2090,2090,2090,0
20231220,143100,266537575,2090,2090,2090,2090,25
20231220,143000,266485325,2090,2090,2090,2085,6
20231220,142900,266472800,2085,2085,2085,2085,1
20231220,142800,266470715,2090,2090,2090,2090,0
20231220,142700,266470715,2090,2090,2090,2090,0
20231220,142600,266470715,2090,2085,2095,2085,24
20231220,142500,266420655,2085,2085,2085,2085,201
20231220,142400,266001570,2090,2090,2090,2090,17
20231220,142300,265966040,2095,2095,2095,2095,0
20231220,142200,265966040,2095,2095,2095,2095,0
20231220,142100,265966040,2095,2095,2095,2095,1
20231220,142000,265963945,2095,2095,2095,2095,0
20231220,141900,265963945,2095,2090,2095,2090,251
20231220,141800,265439350,2090,2090,2090,2090,274
20231220,141700,264866690,2090,2090,2090,2090,250
20231220,141600,264344190,2095,2095,2095,2095,2
20231220,141500,264340000,2095,2095,2095,2095,1
20231220,141400,264337905,2100,2100,2100,2100,0
20231220,141300,264337905,2100,2100,2100,2100,0
20231220,141200,264337905,2100,2095,2100,2095,3
20231220,141100,264331615,2090,2090,2090,2090,101
20231220,141000,264120525,2100,2100,2100,2100,0
20231220,140900,264120525,2100,2100,2100,2100,0
20231220,140800,264120525,2100,2100,2100,2100,0
20231220,140700,264120525,2100,2100,2100,2100,12
20231220,140600,264095325,2100,2100,2100,2100,0
20231220,140500,264095325,2100,2100,2100,2100,0
20231220,140400,264095325,2100,2095,2100,2095,3
20231220,140300,264089030,2100,2100,2100,2100,0
20231220,140200,264089030,2100,2100,2100,2100,0
20231220,140100,264089030,2100,2100,2100,2100,1
20231220,140000,264086930,2085,2085,2085,2085,0
20231220,135900,264086930,2085,2085,2085,2085,0
20231220,135800,264086930,2085,2085,2085,2085,259
20231220,135700,263546915,2085,2085,2085,2085,435
20231220,135600,262639940,2080,2080,2080,2080,500
20231220,135500,261599940,2080,2080,2080,2080,2
20231220,135400,261595780,2090,2090,2090,2090,0
20231220,135300,261595780,2090,2090,2090,2090,0
20231220,135200,261595780,2090,2090,2090,2090,31
20231220,135100,261530990,2090,2090,2090,2090,10
20231220,135000,261510090,2090,2090,2090,2090,0
20231220,134900,261510090,2090,2090,2090,2090,0
20231220,134800,261510090,2090,2090,2090,2090,0
20231220,134700,261510090,2090,2090,2090,2090,10
20231220,134600,261489190,2075,2090,2090,2075,3855
20231220,134500,253475290,2090,2090,2090,2090,0
20231220,134400,253475290,2090,2090,2090,2090,0
20231220,134300,253475290,2090,2090,2090,2090,0
20231220,134200,253475290,2090,2090,2090,2090,69
20231220,134100,253331080,2090,2080,2090,2080,3080
20231220,134000,246923880,2090,2090,2090,2090,100
20231220,133900,246714880,2080,2080,2080,2080,0
20231220,133800,246714880,2080,2080,2080,2080,0
20231220,133700,246714880,2080,2080,2080,2080,0
20231220,133600,246714880,2080,2080,2080,2080,400
20231220,133500,245882880,2080,2080,2080,2080,0
20231220,133400,245882880,2080,2080,2080,2080,352
20231220,133300,245150720,2080,2080,2080,2080,0
20231220,133200,245150720,2080,2080,2080,2080,907
20231220,133100,243264160,2085,2085,2085,2085,0
20231220,133000,243264160,2085,2085,2085,2085,9027
20231220,132900,224442865,2090,2090,2090,2090,0
20231220,132800,224442865,2090,2090,2090,2090,3255
20231220,132700,217639915,2100,2100,2100,2100,10
20231220,132600,217618915,2100,2100,2100,2100,0
20231220,132500,217618915,2100,2100,2100,2100,0
20231220,132400,217618915,2100,2100,2100,2100,0
20231220,132300,217618915,2100,2100,2100,2100,22
20231220,132200,217572715,2100,2100,2100,2100,0
20231220,132100,217572715,2100,2100,2100,2100,0
20231220,132000,217572715,2100,2100,2100,2100,0
20231220,131900,217572715,2100,2100,2100,2100,0
20231220,131800,217572715,2100,2100,2100,2100,3
20231220,131700,217566415,2100,2100,2100,2100,112
20231220,131600,217331215,2100,2100,2100,2100,1
20231220,131500,217329115,2100,2100,2100,2100,100
20231220,131400,217119115,2090,2090,2090,2090,0
20231220,131300,217119115,2090,2090,2090,2090,0
20231220,131200,217119115,2090,2090,2090,2090,305
20231220,131100,216481665,2090,2090,2090,2090,0
20231220,131000,216481665,2090,2090,2090,2090,0
20231220,130900,216481665,2090,2090,2090,2090,72
20231220,130800,216331185,2100,2100,2100,2100,0
20231220,130700,216331185,2100,2100,2100,2100,0
20231220,130600,216331185,2100,2100,2100,2100,0
20231220,130500,216331185,2100,2100,2100,2100,0
20231220,130400,216331185,2100,2100,2100,2100,0
20231220,130300,216331185,2100,2100,2100,2100,2
20231220,130200,216326985,2090,2090,2090,2090,304
20231220,130100,215691625,2095,2095,2095,2095,0
20231220,130000,215691625,2095,2095,2095,2095,150
20231220,125900,215377375,2095,2095,2095,2095,0
20231220,125800,215377375,2095,2095,2095,2095,0
20231220,125700,215377375,2095,2095,2095,2095,1880
20231220,125600,211438775,2100,2100,2100,2100,0
20231220,125500,211438775,2100,2100,2100,2100,0
20231220,125400,211438775,2100,2100,2100,2100,96
20231220,125300,211237175,2100,2100,2100,2100,0
20231220,125200,211237175,2100,2100,2100,2100,58
20231220,125100,211115375,2100,2095,2100,2095,115
20231220,125000,210874400,2100,2100,2100,2100,0
20231220,124900,210874400,2100,2100,2100,2100,1
20231220,124800,210872300,2095,2095,2095,2095,1
20231220,124700,210870205,2095,2100,2100,2095,101
20231220,124600,210658605,2095,2095,2095,2095,84
20231220,124500,210482625,2095,2100,2100,2095,1520
20231220,124400,207298125,2100,2100,2100,2100,438
20231220,124300,206378325,2100,2100,2100,2100,5
20231220,124200,206367825,2100,2100,2100,2095,406
20231220,124100,205515245,2100,2100,2100,2100,100
20231220,124000,205305245,2100,2100,2100,2100,733
20231220,123900,203765945,2095,2100,2100,2095,117
20231220,123800,203520745,2100,2100,2100,2100,2
20231220,123700,203516545,2100,2100,2100,2100,2
20231220,123600,203512345,2100,2100,2100,2100,0
20231220,123500,203512345,2100,2100,2100,2100,0
20231220,123400,203512345,2100,2100,2100,2100,50
20231220,123300,203407345,2100,2100,2100,2100,96
20231220,123200,203205745,2100,2100,2100,2100,170
20231220,123100,202848745,2110,2110,2110,2110,50
20231220,123000,202743245,2105,2105,2105,2105,10
20231220,122900,202722195,2105,2105,2110,2105,344
20231220,122800,201998050,2100,2100,2100,2095,237
20231220,122700,201500535,2100,2100,2100,2100,0
20231220,122600,201500535,2100,2100,2100,2100,54
20231220,122500,201387135,2105,2105,2105,2105,0
20231220,122400,201387135,2105,2105,2105,2105,51
20231220,122300,201279780,2105,2105,2105,2105,1770
20231220,122200,197553930,2100,2100,2100,2100,95
20231220,122100,197354430,2100,2100,2100,2100,105
20231220,122000,197133930,2100,2100,2100,2100,500
20231220,121900,196083930,2100,2100,2100,2100,200
20231220,121800,195663930,2095,2095,2095,2095,0
20231220,121700,195663930,2095,2095,2095,2095,0
20231220,121600,195663930,2095,2095,2095,2095,0
20231220,121500,195663930,2095,2095,2095,2095,0
20231220,121400,195663930,2095,2095,2095,2095,0
20231220,121300,195663930,2095,2095,2095,2095,0
20231220,121200,195663930,2095,2100,2100,2095,2546
20231220,121100,190330015,2095,2095,2095,2095,10
20231220,121000,190309065,2095,2095,2095,2095,703
20231220,120900,188836280,2100,2100,2100,2100,1610
20231220,120800,185455280,2100,2100,2100,2100,50
20231220,120700,185350280,2105,2105,2105,2105,0
20231220,120600,185350280,2105,2105,2105,2105,809
20231220,120500,183647335,2105,2105,2105,2105,0
20231220,120400,183647335,2105,2105,2105,2105,11
20231220,120300,183624180,2105,2105,2105,2105,0
20231220,120200,183624180,2105,2105,2105,2105,162
20231220,120100,183283170,2110,2110,2110,2110,0
20231220,120000,183283170,2110,2110,2110,2110,164
20231220,115900,182937130,2105,2105,2105,2105,10
20231220,115800,182916080,2105,2105,2105,2105,10
20231220,115700,182895030,2110,2110,2110,2110,31
20231220,115600,182829620,2110,2110,2110,2110,14
20231220,115500,182800080,2110,2105,2110,2105,11
20231220,115400,182776920,2105,2105,2105,2105,141
20231220,115300,182480115,2105,2105,2105,2105,45
20231220,115200,182385390,2105,2105,2105,2105,2
20231220,115100,182381180,2100,2100,2100,2100,27
20231220,115000,182324480,2105,2105,2105,2105,1
20231220,114900,182322375,2100,2100,2100,2100,239
20231220,114800,181820475,2100,2100,2100,2100,10
20231220,114700,181799475,2105,2105,2105,2100,267
20231220,114600,181238695,2105,2105,2105,2105,224
20231220,114500,180767175,2105,2100,2105,2100,811
20231220,114400,179060070,2100,2100,2100,2100,100
20231220,114300,178850070,2100,2100,2100,2100,260
20231220,114200,178304070,2095,2095,2095,2095,0
20231220,114100,178304070,2095,2095,2095,2095,0
20231220,114000,178304070,2095,2095,2095,2095,50
20231220,113900,178199320,2105,2105,2105,2105,3
20231220,113800,178193005,2105,2105,2105,2105,0
20231220,113700,178193005,2105,2095,2105,2095,1060
20231220,113600,175972205,2105,2105,2105,2105,6
20231220,113500,175959575,2095,2095,2095,2095,0
20231220,113400,175959575,2095,2095,2095,2095,73
20231220,113300,175806640,2090,2090,2090,2090,100
20231220,113200,175597640,2090,2090,2090,2090,100
20231220,113100,175388640,2090,2090,2090,2090,33
20231220,113000,175319670,2110,2110,2110,2110,0
20231220,112900,175319670,2110,2105,2110,2105,150
20231220,112800,175003360,2090,2095,2105,2090,25
20231220,112700,174950960,2095,2095,2095,2095,3
20231220,112600,174944675,2095,2095,2095,2095,5
20231220,112500,174934200,2090,2090,2090,2090,0
20231220,112400,174934200,2090,2105,2105,2090,41
20231220,112300,174848495,2085,2085,2085,2085,0
20231220,112200,174848495,2085,2085,2085,2085,0
20231220,112100,174848495,2085,2105,2105,2085,5
20231220,112000,174838050,2085,2085,2085,2085,20
20231220,111900,174796350,2110,2110,2110,2110,277
20231220,111800,174211880,2110,2110,2110,2110,1
20231220,111700,174209770,2080,2085,2085,2080,50
20231220,111600,174105600,2085,2090,2090,2085,2012
20231220,111500,169909350,2090,2095,2095,2090,1566
20231220,111400,166631210,2095,2095,2095,2095,0
20231220,111300,166631210,2095,2095,2095,2095,1029
20231220,111200,164475455,2110,2110,2110,2110,0
20231220,111100,164475455,2110,2110,2110,2110,0
20231220,111000,164475455,2110,2110,2110,2110,0
20231220,110900,164475455,2110,2095,2110,2095,515
20231220,110800,163389035,2095,2095,2095,2095,6
20231220,110700,163376465,2100,2100,2100,2100,2
20231220,110600,163372265,2095,2095,2095,2095,835
20231220,110500,161622940,2110,2110,2110,2110,0
20231220,110400,161622940,2110,2110,2110,2110,0
20231220,110300,161622940,2110,2110,2110,2110,0
20231220,110200,161622940,2110,2110,2110,2110,0
20231220,110100,161622940,2110,2110,2110,2110,0
20231220,110000,161622940,2110,2110,2110,2110,0
20231220,105900,161622940,2110,2105,2110,2105,9
20231220,105800,161603990,2100,2100,2100,2100,345
20231220,105700,160879490,2100,2105,2105,2100,139
20231220,105600,160587395,2105,2110,2110,2105,102
20231220,105500,160372680,2105,2105,2105,2105,40
20231220,105400,160288480,2100,2100,2100,2100,5
20231220,105300,160277980,2100,2100,2100,2100,15
20231220,105200,160246480,2100,2100,2100,2100,2
20231220,105100,160242280,2110,2110,2110,2110,54
20231220,105000,160128340,2110,2105,2110,2105,50
20231220,104900,160022845,2110,2100,2110,2100,39
20231220,104800,159940750,2105,2105,2105,2105,12
20231220,104700,159915490,2105,2105,2105,2105,0
20231220,104600,159915490,2105,2100,2105,2100,515
20231220,104500,158833790,2105,2105,2105,2105,0
20231220,104400,158833790,2105,2105,2105,2105,0
20231220,104300,158833790,2105,2105,2105,2105,43
20231220,104200,158743275,2105,2105,2105,2105,200
20231220,104100,158322275,2105,2105,2105,2105,64
20231220,104000,158187555,2105,2105,2105,2105,20
20231220,103900,158145455,2110,2110,2110,2110,0
20231220,103800,158145455,2110,2110,2110,2110,40
20231220,103700,158061055,2110,2110,2110,2110,0
20231220,103600,158061055,2110,2110,2110,2110,20
20231220,103500,158018855,2110,2110,2120,2105,1536
20231220,103400,154777790,2110,2110,2110,2110,547
20231220,103300,153623620,2110,2110,2110,2110,114
20231220,103200,153383080,2115,2120,2120,2115,209
20231220,103100,152940465,2120,2120,2120,2110,587
20231220,103000,151696820,2115,2120,2120,2110,193
20231220,102900,151288305,2120,2120,2120,2115,140
20231220,102800,150991705,2115,2115,2115,2115,325
20231220,102700,150304330,2105,2100,2110,2100,10044
20231220,102600,129190915,2100,2100,2100,2100,1870
20231220,102500,125263915,2100,2095,2100,2095,94
20231220,102400,125066895,2095,2085,2095,2085,124
20231220,102300,124808115,2095,2095,2095,2095,0
20231220,102200,124808115,2095,2095,2095,2095,1080
20231220,102100,122545515,2095,2095,2100,2095,3859
20231220,102000,114448405,2095,2095,2095,2095,0
20231220,101900,114448405,2095,2095,2095,2095,0
20231220,101800,114448405,2095,2095,2095,2095,10
20231220,101700,114427455,2090,2090,2090,2090,137
20231220,101600,114141125,2090,2090,2090,2090,50
20231220,101500,114036625,2090,2090,2090,2090,0
20231220,101400,114036625,2090,2090,2090,2090,25
20231220,101300,113984375,2090,2090,2090,2090,456
20231220,101200,113031335,2090,2090,2090,2090,70
20231220,101100,112885035,2090,2090,2090,2090,0
20231220,101000,112885035,2090,2090,2090,2090,2011
20231220,100900,108682045,2085,2085,2085,2085,360
20231220,100800,107931445,2080,2080,2080,2080,2
20231220,100700,107927285,2090,2080,2090,2080,1447
20231220,100600,104917435,2080,2090,2090,2080,426
20231220,100500,104029615,2090,2090,2090,2090,2750
20231220,100400,98282115,2090,2090,2090,2085,16
20231220,100300,98248745,2090,2090,2090,2090,1574
20231220,100200,94959085,2100,2100,2100,2100,130
20231220,100100,94686085,2090,2100,2100,2090,402
20231220,100000,93843450,2095,2090,2095,2090,147
20231220,095900,93536160,2090,2100,2100,2090,1489
20231220,095800,90409350,2100,2090,2100,2090,63
20231220,095700,90277150,2090,2085,2090,2085,2641
20231220,095600,84765980,2085,2075,2085,2075,44
20231220,095500,84674560,2080,2080,2080,2080,2
20231220,095400,84670400,2085,2080,2085,2080,104
20231220,095300,84454075,2080,2080,2080,2080,452
20231220,095200,83513915,2085,2085,2085,2085,11
20231220,095100,83490980,2080,2080,2080,2080,2
20231220,095000,83486820,2080,2080,2080,2080,135
20231220,094900,83206020,2085,2085,2085,2085,6
20231220,094800,83193510,2090,2090,2090,2090,0
20231220,094700,83193510,2090,2090,2090,2090,0
20231220,094600,83193510,2090,2090,2090,2090,310
20231220,094500,82545610,2070,2070,2070,2070,0
20231220,094400,82545610,2070,2085,2090,2070,4610
20231220,094300,72987670,2090,2090,2090,2090,0
20231220,094200,72987670,2090,2090,2090,2090,0
20231220,094100,72987670,2090,2085,2090,2085,100
20231220,094000,72778690,2090,2090,2090,2090,5
20231220,093900,72768240,2090,2090,2090,2090,243
20231220,093800,72260370,2090,2090,2090,2090,2
20231220,093700,72256190,2090,2080,2090,2080,72
20231220,093600,72105810,2080,2080,2080,2080,688
20231220,093500,70674770,2075,2075,2075,2075,240
20231220,093400,70176770,2070,2070,2070,2070,1248
20231220,093300,67593410,2070,2080,2080,2070,2
20231220,093200,67589260,2070,2070,2075,2070,612
20231220,093100,66322360,2065,2080,2080,2065,100
20231220,093000,66115435,2090,2090,2090,2090,24
20231220,092900,66065275,2070,2070,2070,2070,28
20231220,092800,66007315,2090,2080,2090,2060,4843
20231220,092700,56014290,2080,2080,2080,2080,153
20231220,092600,55696050,2090,2090,2090,2090,0
20231220,092500,55696050,2090,2090,2090,2090,90
20231220,092400,55507950,2090,2080,2090,2075,4509
20231220,092300,46104540,2075,2075,2075,2075,35
20231220,092200,46031915,2075,2075,2075,2075,1
20231220,092100,46029840,2060,2060,2080,2060,48
20231220,092000,45930725,2060,2065,2065,2060,4736
20231220,091900,36167355,2065,2065,2065,2065,37
20231220,091800,36090950,2090,2075,2090,2065,1036
20231220,091700,33935465,2075,2075,2075,2075,0
20231220,091600,33935465,2075,2075,2075,2075,1700
20231220,091500,30407965,2075,2075,2075,2075,1165
20231220,091400,27990590,2095,2090,2095,2090,7
20231220,091300,27975955,2080,2080,2100,2075,5397
20231220,091200,16692790,2080,2085,2090,2080,2814
20231220,091100,10833460,2080,2070,2080,2060,1150
20231220,091000,8457885,2055,2055,2055,2055,0
20231220,090900,8457885,2055,2070,2070,2055,500
20231220,090800,7428605,2075,2075,2075,2075,0
20231220,090700,7428605,2075,2075,2075,2075,0
20231220,090600,7428605,2075,2070,2075,2070,128
20231220,090500,7163345,2070,2070,2070,2070,202
20231220,090400,6745205,2070,2070,2070,2070,46
20231220,090300,6649985,2060,2060,2060,2060,346
20231220,090200,5937225,2050,2080,2080,2050,2010
20231220,090100,1809035,2080,2080,2080,2080,10
20231220,090000,1788235,2070,2100,2100,2070,862